KissMeData/093050/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	200100	483168410	13740	13740	13740	13740	406
3	20240809	200000	483168410	13740	13740	13740	13740	0
4	20240809	195900	483168410	13740	13740	13740	13740	0
5	20240809	195800	483168410	13740	13740	13740	13740	0
6	20240809	195700	483168410	13740	13740	13740	13740	0
7	20240809	195600	483168410	13740	13740	13740	13740	0
8	20240809	195500	483168410	13740	13740	13740	13740	0
9	20240809	195400	483168410	13740	13740	13740	13740	0
10	20240809	195300	483168410	13740	13740	13740	13740	0
11	20240809	195200	483168410	13740	13740	13740	13740	0
12	20240809	195100	483168410	13740	13740	13740	13740	0
13	20240809	195000	483168410	13740	13740	13740	13740	0
14	20240809	194900	483168410	13740	13740	13740	13740	0
15	20240809	194800	483168410	13740	13740	13740	13740	0
16	20240809	194700	483168410	13740	13740	13740	13740	0
17	20240809	194600	483168410	13740	13740	13740	13740	0
18	20240809	194500	483168410	13740	13740	13740	13740	0
19	20240809	194400	483168410	13740	13740	13740	13740	0
20	20240809	194300	483168410	13740	13740	13740	13740	0
21	20240809	194200	483168410	13740	13740	13740	13740	0
22	20240809	194100	483168410	13740	13740	13740	13740	0
23	20240809	194000	483168410	13740	13740	13740	13740	0
24	20240809	193900	483168410	13740	13740	13740	13740	0
25	20240809	193800	483168410	13740	13740	13740	13740	0
26	20240809	193700	483168410	13740	13740	13740	13740	0
27	20240809	193600	483168410	13740	13740	13740	13740	0
28	20240809	193500	483168410	13740	13740	13740	13740	0
29	20240809	193400	483168410	13740	13740	13740	13740	0
30	20240809	193300	483168410	13740	13740	13740	13740	0
31	20240809	193200	483168410	13740	13740	13740	13740	0
32	20240809	193100	483168410	13740	13740	13740	13740	406
33	20240809	193000	483168410	13740	13740	13740	13740	0
34	20240809	192900	483168410	13740	13740	13740	13740	0
35	20240809	192800	483168410	13740	13740	13740	13740	0
36	20240809	192700	483168410	13740	13740	13740	13740	0
37	20240809	192600	483168410	13740	13740	13740	13740	0
38	20240809	192500	483168410	13740	13740	13740	13740	0
39	20240809	192400	483168410	13740	13740	13740	13740	0
40	20240809	192300	483168410	13740	13740	13740	13740	0
41	20240809	192200	483168410	13740	13740	13740	13740	0
42	20240809	192100	483168410	13740	13740	13740	13740	0
43	20240809	192000	483168410	13740	13740	13740	13740	0
44	20240809	191900	483168410	13740	13740	13740	13740	0
45	20240809	191800	483168410	13740	13740	13740	13740	0
46	20240809	191700	483168410	13740	13740	13740	13740	0
47	20240809	191600	483168410	13740	13740	13740	13740	0
48	20240809	191500	483168410	13740	13740	13740	13740	0
49	20240809	191400	483168410	13740	13740	13740	13740	0
50	20240809	191300	483168410	13740	13740	13740	13740	0
51	20240809	191200	483168410	13740	13740	13740	13740	0
52	20240809	191100	483168410	13740	13740	13740	13740	0
53	20240809	191000	483168410	13740	13740	13740	13740	0
54	20240809	190900	483168410	13740	13740	13740	13740	0
55	20240809	190800	483168410	13740	13740	13740	13740	0
56	20240809	190700	483168410	13740	13740	13740	13740	0
57	20240809	190600	483168410	13740	13740	13740	13740	0
58	20240809	190500	483168410	13740	13740	13740	13740	0
59	20240809	190400	483168410	13740	13740	13740	13740	0
60	20240809	190300	483168410	13740	13740	13740	13740	0
61	20240809	190200	483168410	13740	13740	13740	13740	0
62	20240809	190100	483168410	13740	13740	13740	13740	406
63	20240809	190000	483168410	13740	13740	13740	13740	0
64	20240809	185900	483168410	13740	13740	13740	13740	0
65	20240809	185800	483168410	13740	13740	13740	13740	0
66	20240809	185700	483168410	13740	13740	13740	13740	0
67	20240809	185600	483168410	13740	13740	13740	13740	0
68	20240809	185500	483168410	13740	13740	13740	13740	0
69	20240809	185400	483168410	13740	13740	13740	13740	0
70	20240809	185300	483168410	13740	13740	13740	13740	0
71	20240809	185200	483168410	13740	13740	13740	13740	0
72	20240809	185100	483168410	13740	13740	13740	13740	0
73	20240809	185000	483168410	13740	13740	13740	13740	0
74	20240809	184900	483168410	13740	13740	13740	13740	0
75	20240809	184800	483168410	13740	13740	13740	13740	0
76	20240809	184700	483168410	13740	13740	13740	13740	0
77	20240809	184600	483168410	13740	13740	13740	13740	0
78	20240809	184500	483168410	13740	13740	13740	13740	0
79	20240809	184400	483168410	13740	13740	13740	13740	0
80	20240809	184300	483168410	13740	13740	13740	13740	0
81	20240809	184200	483168410	13740	13740	13740	13740	0
82	20240809	184100	483168410	13740	13740	13740	13740	0
83	20240809	184000	483168410	13740	13740	13740	13740	0
84	20240809	183900	483168410	13740	13740	13740	13740	0
85	20240809	183800	483168410	13740	13740	13740	13740	0
86	20240809	183700	483168410	13740	13740	13740	13740	0
87	20240809	183600	483168410	13740	13740	13740	13740	0
88	20240809	183500	483168410	13740	13740	13740	13740	0
89	20240809	183400	483168410	13740	13740	13740	13740	0
90	20240809	183300	483168410	13740	13740	13740	13740	0
91	20240809	183200	483168410	13740	13740	13740	13740	0
92	20240809	183100	483168410	13740	13740	13740	13740	406
93	20240809	183000	483168410	13740	13740	13740	13740	0
94	20240809	182900	483168410	13740	13740	13740	13740	0
95	20240809	182800	483168410	13740	13740	13740	13740	0
96	20240809	182700	483168410	13740	13740	13740	13740	0
97	20240809	182600	483168410	13740	13740	13740	13740	0
98	20240809	182500	483168410	13740	13740	13740	13740	0
99	20240809	182400	483168410	13740	13740	13740	13740	0
100	20240809	182300	483168410	13740	13740	13740	13740	0
101	20240809	182200	483168410	13740	13740	13740	13740	0
102	20240809	182100	483168410	13740	13740	13740	13740	0
103	20240809	182000	483168410	13740	13740	13740	13740	0
104	20240809	181900	483168410	13740	13740	13740	13740	0
105	20240809	181800	483168410	13740	13740	13740	13740	0
106	20240809	181700	483168410	13740	13740	13740	13740	0
107	20240809	181600	483168410	13740	13740	13740	13740	0
108	20240809	181500	483168410	13740	13740	13740	13740	0
109	20240809	181400	483168410	13740	13740	13740	13740	0
110	20240809	181300	483168410	13740	13740	13740	13740	0
111	20240809	181200	483168410	13740	13740	13740	13740	0
112	20240809	181100	483168410	13740	13740	13740	13740	0
113	20240809	181000	483168410	13740	13740	13740	13740	0
114	20240809	180900	483168410	13740	13740	13740	13740	0
115	20240809	180800	483168410	13740	13740	13740	13740	0
116	20240809	180700	483168410	13740	13740	13740	13740	0
117	20240809	180600	483168410	13740	13740	13740	13740	0
118	20240809	180500	483168410	13740	13740	13740	13740	0
119	20240809	180400	483168410	13740	13740	13740	13740	0
120	20240809	180300	483168410	13740	13740	13740	13740	0
121	20240809	180200	483168410	13740	13740	13740	13740	0
122	20240809	180100	483168410	13740	13740	13740	13740	406
123	20240809	180000	483168410	13740	13740	13740	13740	0
124	20240809	175900	483168410	13740	13740	13740	13740	0
125	20240809	175800	483168410	13740	13740	13740	13740	0
126	20240809	175700	483168410	13740	13740	13740	13740	0
127	20240809	175600	483168410	13740	13740	13740	13740	0
128	20240809	175500	483168410	13740	13740	13740	13740	0
129	20240809	175400	483168410	13740	13740	13740	13740	0
130	20240809	175300	483168410	13740	13740	13740	13740	0
131	20240809	175200	483168410	13740	13740	13740	13740	0
132	20240809	175100	483168410	13740	13740	13740	13740	0
133	20240809	175000	483168410	13740	13740	13740	13740	0
134	20240809	174900	483168410	13740	13740	13740	13740	0
135	20240809	174800	483168410	13740	13740	13740	13740	0
136	20240809	174700	483168410	13740	13740	13740	13740	0
137	20240809	174600	483168410	13740	13740	13740	13740	0
138	20240809	174500	483168410	13740	13740	13740	13740	0
139	20240809	174400	483168410	13740	13740	13740	13740	0
140	20240809	174300	483168410	13740	13740	13740	13740	0
141	20240809	174200	483168410	13740	13740	13740	13740	0
142	20240809	174100	483168410	13740	13740	13740	13740	0
143	20240809	174000	483168410	13740	13740	13740	13740	0
144	20240809	173900	483168410	13740	13740	13740	13740	0
145	20240809	173800	483168410	13740	13740	13740	13740	0
146	20240809	173700	483168410	13740	13740	13740	13740	0
147	20240809	173600	483168410	13740	13740	13740	13740	0
148	20240809	173500	483168410	13740	13740	13740	13740	0
149	20240809	173400	483168410	13740	13740	13740	13740	0
150	20240809	173300	483168410	13740	13740	13740	13740	0
151	20240809	173200	483168410	13740	13740	13740	13740	0
152	20240809	173100	483168410	13740	13740	13740	13740	406
153	20240809	173000	483168410	13740	13740	13740	13740	0
154	20240809	172900	483168410	13740	13740	13740	13740	0
155	20240809	172800	483168410	13740	13740	13740	13740	0
156	20240809	172700	483168410	13740	13740	13740	13740	0
157	20240809	172600	483168410	13740	13740	13740	13740	0
158	20240809	172500	483168410	13740	13740	13740	13740	0
159	20240809	172400	483168410	13740	13740	13740	13740	0
160	20240809	172300	483168410	13740	13740	13740	13740	0
161	20240809	172200	483168410	13740	13740	13740	13740	0
162	20240809	172100	483168410	13740	13740	13740	13740	0
163	20240809	172000	483168410	13740	13740	13740	13740	0
164	20240809	171900	483168410	13740	13740	13740	13740	0
165	20240809	171800	483168410	13740	13740	13740	13740	0
166	20240809	171700	483168410	13740	13740	13740	13740	0
167	20240809	171600	483168410	13740	13740	13740	13740	0
168	20240809	171500	483168410	13740	13740	13740	13740	0
169	20240809	171400	483168410	13740	13740	13740	13740	0
170	20240809	171300	483168410	13740	13740	13740	13740	0
171	20240809	171200	483168410	13740	13740	13740	13740	0
172	20240809	171100	483168410	13740	13740	13740	13740	0
173	20240809	171000	483168410	13740	13740	13740	13740	0
174	20240809	170900	483168410	13740	13740	13740	13740	0
175	20240809	170800	483168410	13740	13740	13740	13740	0
176	20240809	170700	483168410	13740	13740	13740	13740	0
177	20240809	170600	483168410	13740	13740	13740	13740	0
178	20240809	170500	483168410	13740	13740	13740	13740	0
179	20240809	170400	483168410	13740	13740	13740	13740	0
180	20240809	170300	483168410	13740	13740	13740	13740	0
181	20240809	170200	483168410	13740	13740	13740	13740	0
182	20240809	170100	483168410	13740	13740	13740	13740	406
183	20240809	170000	483168410	13740	13740	13740	13740	0
184	20240809	165900	483168410	13740	13740	13740	13740	0
185	20240809	165800	483168410	13740	13740	13740	13740	0
186	20240809	165700	483168410	13740	13740	13740	13740	0
187	20240809	165600	483168410	13740	13740	13740	13740	0
188	20240809	165500	483168410	13740	13740	13740	13740	0
189	20240809	165400	483168410	13740	13740	13740	13740	0
190	20240809	165300	483168410	13740	13740	13740	13740	0
191	20240809	165200	483168410	13740	13740	13740	13740	0
192	20240809	165100	483168410	13740	13740	13740	13740	0
193	20240809	165000	483168410	13740	13740	13740	13740	0
194	20240809	164900	483168410	13740	13740	13740	13740	0
195	20240809	164800	483168410	13740	13740	13740	13740	0
196	20240809	164700	483168410	13740	13740	13740	13740	0
197	20240809	164600	483168410	13740	13740	13740	13740	0
198	20240809	164500	483168410	13740	13740	13740	13740	0
199	20240809	164400	483168410	13740	13740	13740	13740	0
200	20240809	164300	483168410	13740	13740	13740	13740	0
201	20240809	164200	483168410	13740	13740	13740	13740	0
202	20240809	164100	483168410	13740	13740	13740	13740	0
203	20240809	164000	483168410	13740	13740	13740	13740	0
204	20240809	163900	483168410	13740	13740	13740	13740	0
205	20240809	163800	483168410	13740	13740	13740	13740	0
206	20240809	163700	483168410	13740	13740	13740	13740	0
207	20240809	163600	483168410	13740	13740	13740	13740	0
208	20240809	163500	483168410	13740	13740	13740	13740	0
209	20240809	163400	483168410	13740	13740	13740	13740	0
210	20240809	163300	483168410	13740	13740	13740	13740	0
211	20240809	163200	483168410	13740	13740	13740	13740	0
212	20240809	163100	483168410	13740	13740	13740	13740	406
213	20240809	163000	483168410	13740	13740	13740	13740	0
214	20240809	162900	483168410	13740	13740	13740	13740	0
215	20240809	162800	483168410	13740	13740	13740	13740	0
216	20240809	162700	483168410	13740	13740	13740	13740	0
217	20240809	162600	483168410	13740	13740	13740	13740	0
218	20240809	162500	483168410	13740	13740	13740	13740	0
219	20240809	162400	483168410	13740	13740	13740	13740	0
220	20240809	162300	483168410	13740	13740	13740	13740	0
221	20240809	162200	483168410	13740	13740	13740	13740	0
222	20240809	162100	483168410	13740	13740	13740	13740	0
223	20240809	162000	483168410	13740	13740	13740	13740	0
224	20240809	161900	483168410	13740	13740	13740	13740	0
225	20240809	161800	483168410	13740	13740	13740	13740	0
226	20240809	161700	483168410	13740	13740	13740	13740	0
227	20240809	161600	483168410	13740	13740	13740	13740	0
228	20240809	161500	483168410	13740	13740	13740	13740	0
229	20240809	161400	483168410	13740	13740	13740	13740	0
230	20240809	161300	483168410	13740	13740	13740	13740	0
231	20240809	161200	483168410	13740	13740	13740	13740	0
232	20240809	161100	483168410	13740	13740	13740	13740	0
233	20240809	161000	483168410	13740	13740	13740	13740	0
234	20240809	160900	483168410	13740	13740	13740	13740	0
235	20240809	160800	483168410	13740	13740	13740	13740	0
236	20240809	160700	483168410	13740	13740	13740	13740	0
237	20240809	160600	483168410	13740	13740	13740	13740	0
238	20240809	160500	483168410	13740	13740	13740	13740	0
239	20240809	160400	483168410	13740	13740	13740	13740	0
240	20240809	160300	483168410	13740	13740	13740	13740	0
241	20240809	160200	483168410	13740	13740	13740	13740	0
242	20240809	160100	483168410	13740	13740	13740	13740	406
243	20240809	160000	483168410	13740	13740	13740	13740	0
244	20240809	155900	483168410	13740	13740	13740	13740	0
245	20240809	155800	483168410	13740	13740	13740	13740	0
246	20240809	155700	483168410	13740	13740	13740	13740	0
247	20240809	155600	483168410	13740	13740	13740	13740	0
248	20240809	155500	483168410	13740	13740	13740	13740	0
249	20240809	155400	483168410	13740	13740	13740	13740	0
250	20240809	155300	483168410	13740	13740	13740	13740	0
251	20240809	155200	483168410	13740	13740	13740	13740	0
252	20240809	155100	483168410	13740	13740	13740	13740	0
253	20240809	155000	483168410	13740	13740	13740	13740	0
254	20240809	154900	483168410	13740	13740	13740	13740	0
255	20240809	154800	483168410	13740	13740	13740	13740	0
256	20240809	154700	483168410	13740	13740	13740	13740	0
257	20240809	154600	483168410	13740	13740	13740	13740	0
258	20240809	154500	483168410	13740	13740	13740	13740	0
259	20240809	154400	483168410	13740	13740	13740	13740	0
260	20240809	154300	483168410	13740	13740	13740	13740	0
261	20240809	154200	483168410	13740	13740	13740	13740	0
262	20240809	154100	483168410	13740	13740	13740	13740	0
263	20240809	154000	483168410	13740	13740	13740	13740	0
264	20240809	153900	483168410	13740	13740	13740	13740	0
265	20240809	153800	483168410	13740	13740	13740	13740	0
266	20240809	153700	483168410	13740	13740	13740	13740	0
267	20240809	153600	483168410	13740	13740	13740	13740	0
268	20240809	153500	483168410	13740	13740	13740	13740	0
269	20240809	153400	483168410	13740	13740	13740	13740	0
270	20240809	153300	483168410	13740	13740	13740	13740	0
271	20240809	153200	483168410	13740	13740	13740	13740	0
272	20240809	153100	483168410	13740	13740	13740	13740	406
273	20240809	153000	483168410	13740	13740	13740	13740	406
274	20240809	152900	477589970	13740	13740	13740	13740	0
275	20240809	152800	477589970	13740	13740	13740	13740	0
276	20240809	152700	477589970	13740	13740	13740	13740	0
277	20240809	152600	477589970	13740	13740	13740	13740	0
278	20240809	152500	477589970	13740	13740	13740	13740	0
279	20240809	152400	477589970	13740	13740	13740	13740	0
280	20240809	152300	477589970	13740	13740	13740	13740	0
281	20240809	152200	477589970	13740	13740	13740	13740	0
282	20240809	152100	477589970	13740	13740	13740	13740	0
283	20240809	152000	477589970	13740	13740	13740	13740	0
284	20240809	151900	477589970	13740	13740	13740	13710	26
285	20240809	151800	477233250	13740	13720	13740	13720	11
286	20240809	151700	477082290	13730	13720	13730	13710	84
287	20240809	151600	475929690	13730	13730	13730	13730	16
288	20240809	151500	475710010	13710	13710	13710	13710	0
289	20240809	151400	475710010	13710	13710	13710	13710	1
290	20240809	151300	475696300	13720	13720	13720	13720	44
291	20240809	151200	475092620	13720	13710	13720	13710	87
292	20240809	151100	473899290	13710	13710	13710	13710	1
293	20240809	151000	473885580	13720	13720	13720	13720	15
294	20240809	150900	473679780	13720	13720	13720	13720	0
295	20240809	150800	473679780	13720	13720	13720	13720	20
296	20240809	150700	473405380	13720	13720	13720	13720	0
297	20240809	150600	473405380	13720	13720	13720	13720	0
298	20240809	150500	473405380	13720	13730	13730	13720	37
299	20240809	150400	472897380	13730	13730	13730	13730	109
300	20240809	150300	471400810	13720	13720	13720	13720	0
301	20240809	150200	471400810	13720	13720	13720	13720	1
302	20240809	150100	471387090	13720	13720	13720	13720	0
303	20240809	150000	471387090	13720	13720	13720	13720	1
304	20240809	145900	471373370	13720	13720	13720	13720	2
305	20240809	145800	471345930	13740	13740	13740	13740	603
306	20240809	145700	463060710	13740	13740	13740	13740	0
307	20240809	145600	463060710	13740	13740	13740	13740	109
308	20240809	145500	461563050	13750	13750	13750	13750	1
309	20240809	145400	461549300	13740	13740	13740	13740	0
310	20240809	145300	461549300	13740	13740	13740	13740	101
311	20240809	145200	460161560	13740	13750	13750	13740	101
312	20240809	145100	458772820	13750	13730	13750	13730	494
313	20240809	145000	451986210	13740	13720	13740	13720	2337
314	20240809	144900	419919900	13710	13710	13710	13710	0
315	20240809	144800	419919900	13710	13710	13710	13710	1
316	20240809	144700	419906190	13710	13710	13710	13710	1
317	20240809	144600	419892480	13710	13710	13710	13710	0
318	20240809	144500	419892480	13710	13710	13710	13710	0
319	20240809	144400	419892480	13710	13710	13710	13710	1
320	20240809	144300	419878770	13720	13720	13720	13720	2
321	20240809	144200	419851330	13710	13710	13710	13710	1
322	20240809	144100	419837620	13710	13710	13710	13710	1
323	20240809	144000	419823910	13710	13710	13710	13710	1
324	20240809	143900	419810200	13710	13710	13710	13710	0
325	20240809	143800	419810200	13710	13710	13710	13700	93
326	20240809	143700	418535180	13700	13700	13700	13700	84
327	20240809	143600	417384380	13680	13680	13680	13680	0
328	20240809	143500	417384380	13680	13680	13680	13680	2
329	20240809	143400	417357020	13700	13690	13700	13690	212
330	20240809	143300	414454460	13690	13690	13690	13690	0
331	20240809	143200	414454460	13690	13680	13690	13680	11
332	20240809	143100	414303880	13690	13670	13690	13670	197
333	20240809	143000	411609870	13660	13660	13660	13660	17
334	20240809	142900	411377650	13660	13670	13670	13660	101
335	20240809	142800	409997250	13670	13670	13670	13670	21
336	20240809	142700	409710180	13670	13670	13670	13670	7
337	20240809	142600	409614490	13670	13670	13670	13670	1
338	20240809	142500	409600820	13670	13670	13670	13670	21
339	20240809	142400	409313750	13670	13670	13670	13670	1
340	20240809	142300	409300080	13690	13690	13690	13680	439
341	20240809	142200	403291290	13690	13690	13690	13690	0
342	20240809	142100	403291290	13690	13690	13690	13690	20
343	20240809	142000	403017490	13710	13690	13710	13690	168
344	20240809	141900	400717440	13690	13690	13690	13690	60
345	20240809	141800	399896040	13690	13680	13690	13680	2
346	20240809	141700	399868670	13680	13680	13680	13680	0
347	20240809	141600	399868670	13680	13680	13680	13680	18
348	20240809	141500	399622430	13690	13690	13690	13690	0
349	20240809	141400	399622430	13690	13690	13690	13690	0
350	20240809	141300	399622430	13690	13690	13690	13690	0
351	20240809	141200	399622430	13690	13700	13700	13690	309
352	20240809	141100	395392050	13700	13700	13700	13700	0
353	20240809	141000	395392050	13700	13700	13700	13700	0
354	20240809	140900	395392050	13700	13700	13700	13700	10
355	20240809	140800	395255050	13700	13700	13700	13700	20
356	20240809	140700	394981050	13700	13700	13700	13700	20
357	20240809	140600	394707050	13700	13700	13700	13700	1
358	20240809	140500	394693350	13700	13700	13700	13700	0
359	20240809	140400	394693350	13700	13700	13700	13700	0
360	20240809	140300	394693350	13700	13700	13700	13700	79
361	20240809	140200	393611050	13700	13700	13700	13700	0
362	20240809	140100	393611050	13700	13700	13700	13700	2
363	20240809	140000	393583650	13700	13700	13700	13700	0
364	20240809	135900	393583650	13700	13710	13710	13700	19
365	20240809	135800	393323340	13710	13700	13710	13700	30
366	20240809	135700	392912330	13700	13700	13700	13700	0
367	20240809	135600	392912330	13700	13700	13700	13700	0
368	20240809	135500	392912330	13700	13710	13710	13700	100
369	20240809	135400	391541380	13710	13710	13710	13710	0
370	20240809	135300	391541380	13710	13710	13710	13710	0
371	20240809	135200	391541380	13710	13710	13710	13710	0
372	20240809	135100	391541380	13710	13710	13710	13710	1
373	20240809	135000	391527670	13720	13720	13720	13720	13
374	20240809	134900	391349310	13720	13720	13720	13720	0
375	20240809	134800	391349310	13720	13720	13720	13720	0
376	20240809	134700	391349310	13720	13720	13720	13720	0
377	20240809	134600	391349310	13720	13710	13720	13710	106
378	20240809	134500	389895180	13710	13710	13710	13710	0
379	20240809	134400	389895180	13710	13710	13710	13710	1
380	20240809	134300	389881470	13710	13710	13710	13710	0
381	20240809	134200	389881470	13710	13710	13710	13710	18
382	20240809	134100	389634690	13710	13710	13710	13710	1
383	20240809	134000	389620980	13710	13710	13710	13710	266
384	20240809	133900	385974120	13710	13710	13710	13710	94
385	20240809	133800	384685380	13720	13720	13720	13720	0
386	20240809	133700	384685380	13720	13720	13720	13720	11
387	20240809	133600	384534460	13730	13730	13730	13730	0
388	20240809	133500	384534460	13730	13730	13730	13730	0
389	20240809	133400	384534460	13730	13730	13730	13730	1
390	20240809	133300	384520730	13730	13730	13730	13730	19
391	20240809	133200	384259860	13740	13740	13740	13740	41
392	20240809	133100	383696520	13750	13780	13780	13750	870
393	20240809	133000	371733830	13780	13720	13780	13720	80
394	20240809	132900	370632630	13790	13720	13790	13720	327
395	20240809	132800	366136760	13750	13710	13750	13710	10
396	20240809	132700	365999580	13730	13730	13780	13730	155
397	20240809	132600	363869750	13710	13710	13710	13710	9
398	20240809	132500	363746360	13710	13710	13710	13710	8
399	20240809	132400	363636680	13720	13730	13730	13720	21
400	20240809	132300	363348530	13730	13720	13730	13710	546
401	20240809	132200	355853970	13710	13710	13710	13710	9
402	20240809	132100	355730580	13710	13710	13710	13710	11
403	20240809	132000	355579770	13710	13720	13720	13710	27
404	20240809	131900	355209580	13720	13710	13720	13710	9
405	20240809	131800	355086180	13710	13710	13710	13710	8
406	20240809	131700	354976500	13700	13710	13710	13700	683
407	20240809	131600	345612660	13700	13710	13710	13700	141
408	20240809	131500	343680740	13710	13710	13710	13710	26
409	20240809	131400	343324280	13710	13720	13720	13710	22
410	20240809	131300	343022520	13700	13700	13700	13700	8
411	20240809	131200	342912920	13700	13700	13700	13700	16
412	20240809	131100	342693720	13700	13700	13700	13700	27
413	20240809	131000	342323820	13710	13710	13710	13690	140
414	20240809	130900	340404920	13700	13700	13700	13700	9
415	20240809	130800	340281620	13700	13700	13700	13700	28
416	20240809	130700	339898020	13700	13700	13700	13700	26
417	20240809	130600	339541820	13700	13700	13700	13700	8
418	20240809	130500	339432220	13700	13700	13700	13700	8
419	20240809	130400	339322620	13700	13700	13700	13700	8
420	20240809	130300	339213020	13700	13700	13700	13700	8
421	20240809	130200	339103420	13700	13700	13700	13700	26
422	20240809	130100	338747220	13700	13700	13700	13700	7
423	20240809	130000	338651320	13700	13700	13700	13700	15
424	20240809	125900	338445820	13700	13700	13700	13700	8
425	20240809	125800	338336220	13710	13720	13720	13710	32
426	20240809	125700	337897400	13710	13710	13710	13710	15
427	20240809	125600	337691750	13710	13710	13710	13710	1
428	20240809	125500	337678040	13710	13710	13710	13700	158
429	20240809	125400	335511940	13700	13700	13700	13700	34
430	20240809	125300	335046140	13700	13700	13700	13700	8
431	20240809	125200	334936540	13700	13700	13700	13700	8
432	20240809	125100	334826940	13700	13700	13700	13700	8
433	20240809	125000	334717340	13700	13700	13700	13700	8
434	20240809	124900	334607740	13700	13700	13700	13700	26
435	20240809	124800	334251540	13700	13700	13700	13700	42
436	20240809	124700	333676140	13700	13700	13700	13700	8
437	20240809	124600	333566540	13700	13700	13700	13700	8
438	20240809	124500	333456940	13700	13700	13700	13700	27
439	20240809	124400	333087040	13700	13700	13700	13700	8
440	20240809	124300	332977440	13700	13700	13700	13700	8
441	20240809	124200	332867840	13700	13700	13700	13700	7
442	20240809	124100	332771940	13700	13700	13720	13700	27
443	20240809	124000	332402020	13700	13700	13700	13700	8
444	20240809	123900	332292420	13700	13700	13700	13700	45
445	20240809	123800	331675920	13700	13700	13700	13700	8
446	20240809	123700	331566320	13700	13710	13710	13700	58
447	20240809	123600	330771220	13690	13720	13720	13690	2654
448	20240809	123500	294402970	13720	13720	13720	13720	8
449	20240809	123400	294293210	13720	13720	13720	13720	8
450	20240809	123300	294183450	13720	13720	13720	13720	28
451	20240809	123200	293799290	13720	13720	13720	13720	26
452	20240809	123100	293442570	13720	13720	13720	13720	8
453	20240809	123000	293332810	13720	13720	13720	13720	8
454	20240809	122900	293223050	13740	13720	13740	13720	15
455	20240809	122800	293017110	13720	13720	13720	13720	26
456	20240809	122700	292660390	13720	13720	13720	13720	8
457	20240809	122600	292550630	13730	13710	13730	13710	230
458	20240809	122500	289393290	13710	13710	13710	13710	8
459	20240809	122400	289283610	13720	13720	13720	13720	1
460	20240809	122300	289269890	13720	13720	13720	13720	26
461	20240809	122200	288913170	13720	13730	13730	13720	360
462	20240809	122100	283973210	13730	13740	13740	13730	9
463	20240809	122000	283849630	13730	13730	13730	13730	8
464	20240809	121900	283739790	13730	13730	13730	13730	26
465	20240809	121800	283382810	13730	13730	13730	13730	16
466	20240809	121700	283163130	13730	13730	13730	13730	8
467	20240809	121600	283053290	13730	13730	13730	13730	237
468	20240809	121500	279799280	13730	13730	13730	13730	26
469	20240809	121400	279442300	13740	13740	13740	13730	171
470	20240809	121300	277092840	13740	13740	13740	13730	366
471	20240809	121200	272066540	13740	13740	13740	13740	8
472	20240809	121100	271956620	13740	13740	13740	13740	8
473	20240809	121000	271846700	13740	13770	13770	13740	244
474	20240809	120900	268489050	13760	13760	13760	13760	8
475	20240809	120800	268378970	13750	13750	13750	13750	8
476	20240809	120700	268268970	13750	13750	13750	13750	8
477	20240809	120600	268158970	13750	13750	13750	13750	26
478	20240809	120500	267801470	13750	13750	13750	13750	7
479	20240809	120400	267705220	13750	13750	13750	13750	8
480	20240809	120300	267595220	13750	13750	13750	13750	8
481	20240809	120200	267485220	13750	13750	13810	13750	63
482	20240809	120100	266618810	13730	13730	13740	13730	1789
483	20240809	120000	242048950	13730	13740	13740	13730	329
484	20240809	115900	237530860	13740	13740	13740	13740	9
485	20240809	115800	237407200	13750	13770	13770	13750	2409
486	20240809	115700	204267970	13770	13770	13780	13770	325
487	20240809	115600	199789740	13770	13770	13770	13770	8
488	20240809	115500	199679580	13770	13770	13770	13770	1
489	20240809	115400	199665810	13770	13770	13770	13770	1
490	20240809	115300	199652040	13780	13810	13810	13780	968
491	20240809	115200	186308090	13820	13820	13820	13820	28
492	20240809	115100	185921130	13820	13810	13820	13810	35
493	20240809	115000	185437750	13810	13790	13810	13770	528
494	20240809	114900	178150520	13770	13790	13800	13760	785
495	20240809	114800	167335220	13790	13800	13800	13790	22
496	20240809	114700	167031700	13790	13790	13790	13790	0
497	20240809	114600	167031700	13790	13800	13800	13790	15
498	20240809	114500	166824710	13790	13790	13790	13790	0
499	20240809	114400	166824710	13790	13790	13790	13790	23
500	20240809	114300	166507540	13800	13800	13800	13800	2
501	20240809	114200	166479940	13790	13800	13800	13790	29
502	20240809	114100	166079750	13800	13800	13800	13800	2
503	20240809	114000	166052150	13790	13790	13790	13790	23
504	20240809	113900	165734980	13800	13790	13800	13790	22
505	20240809	113800	165431390	13780	13780	13800	13780	12
506	20240809	113700	165265880	13800	13800	13800	13800	0
507	20240809	113600	165265880	13800	13760	13800	13760	637
508	20240809	113500	156494000	13760	13780	13780	13760	505
509	20240809	113400	149543850	13800	13800	13800	13800	28
510	20240809	113300	149157450	13800	13800	13800	13800	63
511	20240809	113200	148288050	13800	13800	13820	13800	277
512	20240809	113100	144464110	13800	13780	13800	13780	121
513	20240809	113000	142795220	13800	13800	13800	13800	0
514	20240809	112900	142795220	13800	13800	13800	13800	60
515	20240809	112800	141967220	13800	13800	13800	13800	0
516	20240809	112700	141967220	13800	13780	13800	13770	45
517	20240809	112600	141346780	13780	13780	13800	13780	368
518	20240809	112500	136275650	13770	13770	13770	13770	0
519	20240809	112400	136275650	13770	13770	13770	13770	3
520	20240809	112300	136234340	13770	13750	13770	13750	128
521	20240809	112200	134473600	13730	13730	13730	13730	19
522	20240809	112100	134212730	13730	13730	13740	13730	88
523	20240809	112000	133003810	13740	13730	13740	13730	25
524	20240809	111900	132660550	13730	13730	13730	13730	3
525	20240809	111800	132619360	13730	13740	13740	13730	192
526	20240809	111700	129983110	13740	13740	13740	13740	19
527	20240809	111600	129722050	13740	13740	13740	13740	1
528	20240809	111500	129708310	13740	13740	13740	13740	29
529	20240809	111400	129309850	13740	13740	13740	13740	29
530	20240809	111300	128911390	13740	13740	13740	13740	0
531	20240809	111200	128911390	13740	13740	13740	13740	1
532	20240809	111100	128897650	13730	13730	13730	13730	0
533	20240809	111000	128897650	13730	13730	13730	13730	0
534	20240809	110900	128897650	13730	13730	13730	13730	18
535	20240809	110800	128650510	13730	13730	13730	13730	1
536	20240809	110700	128636780	13730	13750	13750	13730	508
537	20240809	110600	121659980	13740	13740	13740	13740	22
538	20240809	110500	121357700	13740	13740	13740	13740	11
539	20240809	110400	121206560	13740	13730	13740	13730	46
540	20240809	110300	120574530	13730	13730	13730	13730	6
541	20240809	110200	120492150	13730	13730	13730	13730	0
542	20240809	110100	120492150	13730	13730	13730	13730	19
543	20240809	110000	120231280	13730	13740	13740	13730	165
544	20240809	105900	117964190	13730	13730	13730	13730	1
545	20240809	105800	117950460	13730	13740	13740	13730	626
546	20240809	105700	109349600	13730	13740	13740	13730	684
547	20240809	105600	99953490	13750	13750	13760	13750	115
548	20240809	105500	98371740	13750	13780	13780	13750	1360
549	20240809	105400	79645640	13780	13780	13780	13780	0
550	20240809	105300	79645640	13780	13780	13780	13780	20
551	20240809	105200	79370040	13780	13780	13780	13780	26
552	20240809	105100	79011760	13780	13790	13790	13780	7
553	20240809	105000	78915250	13780	13780	13780	13780	0
554	20240809	104900	78915250	13780	13780	13780	13780	44
555	20240809	104800	78308930	13780	13790	13790	13780	336
556	20240809	104700	73678660	13790	13790	13790	13790	13
557	20240809	104600	73499390	13790	13790	13790	13790	0
558	20240809	104500	73499390	13790	13790	13790	13790	1
559	20240809	104400	73485600	13790	13790	13790	13790	13
560	20240809	104300	73306330	13790	13790	13790	13790	18
561	20240809	104200	73058110	13800	13790	13800	13790	18
562	20240809	104100	72809880	13790	13790	13790	13790	1
563	20240809	104000	72796090	13790	13790	13790	13790	11
564	20240809	103900	72644400	13790	13790	13790	13790	20
565	20240809	103800	72368600	13790	13790	13790	13790	1
566	20240809	103700	72354810	13800	13800	13800	13800	20
567	20240809	103600	72078810	13810	13810	13810	13810	0
568	20240809	103500	72078810	13810	13810	13810	13810	1
569	20240809	103400	72065000	13800	13790	13800	13790	19
570	20240809	103300	71802810	13810	13810	13810	13810	0
571	20240809	103200	71802810	13810	13810	13810	13810	20
572	20240809	103100	71526610	13800	13800	13800	13800	8
573	20240809	103000	71416210	13810	13800	13810	13800	29
574	20240809	102900	71015910	13800	13800	13800	13800	165
575	20240809	102800	68738910	13800	13800	13800	13800	0
576	20240809	102700	68738910	13800	13800	13800	13800	25
577	20240809	102600	68393910	13790	13780	13790	13780	20
578	20240809	102500	68118300	13790	13790	13790	13790	42
579	20240809	102400	67539120	13780	13780	13780	13780	134
580	20240809	102300	65692600	13780	13780	13780	13780	0
581	20240809	102200	65692600	13780	13780	13780	13780	1
582	20240809	102100	65678820	13780	13800	13800	13780	31
583	20240809	102000	65251380	13780	13780	13780	13780	0
584	20240809	101900	65251380	13780	13780	13780	13780	2
585	20240809	101800	65223820	13780	13780	13780	13780	0
586	20240809	101700	65223820	13780	13780	13780	13780	18
587	20240809	101600	64975780	13800	13790	13800	13790	50
588	20240809	101500	64286270	13780	13780	13780	13780	1
589	20240809	101400	64272490	13780	13780	13780	13780	13
590	20240809	101300	64093350	13790	13790	13790	13790	165
591	20240809	101200	61818000	13790	13790	13790	13790	14
592	20240809	101100	61624940	13790	13790	13790	13790	13
593	20240809	101000	61445670	13790	13790	13790	13790	35
594	20240809	100900	60963020	13780	13780	13780	13780	0
595	20240809	100800	60963020	13780	13780	13780	13780	18
596	20240809	100700	60714980	13770	13770	13770	13770	1
597	20240809	100600	60701210	13810	13780	13810	13780	300
598	20240809	100500	56563470	13770	13770	13770	13770	16
599	20240809	100400	56343150	13770	13780	13780	13770	54
600	20240809	100300	55599260	13780	13780	13780	13780	1
601	20240809	100200	55585480	13780	13780	13780	13780	12
602	20240809	100100	55420120	13790	13790	13790	13790	1
603	20240809	100000	55406330	13780	13780	13780	13780	20
604	20240809	095900	55130730	13800	13800	13800	13800	0
605	20240809	095800	55130730	13800	13780	13800	13780	60
606	20240809	095700	54303780	13770	13770	13770	13770	12
607	20240809	095600	54138540	13770	13770	13770	13770	12
608	20240809	095500	53973300	13770	13770	13770	13770	32
609	20240809	095400	53532660	13780	13780	13780	13780	0
610	20240809	095300	53532660	13780	13780	13780	13780	0
611	20240809	095200	53532660	13780	13780	13780	13780	0
612	20240809	095100	53532660	13780	13780	13780	13780	1
613	20240809	095000	53518880	13800	13800	13800	13800	0
614	20240809	094900	53518880	13800	13780	13800	13770	633
615	20240809	094800	44796590	13770	13770	13770	13770	0
616	20240809	094700	44796590	13770	13770	13780	13770	128
617	20240809	094600	43033980	13780	13780	13780	13780	1
618	20240809	094500	43020200	13770	13770	13770	13770	15
619	20240809	094400	42813650	13780	13780	13780	13780	3
620	20240809	094300	42772310	13780	13770	13780	13770	18
621	20240809	094200	42524440	13770	13770	13770	13770	18
622	20240809	094100	42276580	13770	13770	13770	13770	0
623	20240809	094000	42276580	13770	13770	13770	13770	17
624	20240809	093900	42042490	13770	13770	13770	13770	0
625	20240809	093800	42042490	13770	13770	13770	13770	36
626	20240809	093700	41546770	13770	13770	13770	13770	19
627	20240809	093600	41285140	13770	13770	13770	13770	11
628	20240809	093500	41133670	13770	13770	13770	13770	11
629	20240809	093400	40982200	13770	13770	13770	13770	48
630	20240809	093300	40321240	13770	13770	13770	13770	328
631	20240809	093200	35804680	13770	13770	13770	13770	14
632	20240809	093100	35611900	13770	13770	13770	13760	573
633	20240809	093000	27726940	13770	13760	13770	13760	107
634	20240809	092900	26254530	13760	13760	13770	13760	67
635	20240809	092800	25332250	13760	13760	13760	13760	0
636	20240809	092700	25332250	13760	13760	13760	13760	9
637	20240809	092600	25208410	13760	13760	13760	13760	13
638	20240809	092500	25029530	13760	13760	13760	13760	14
639	20240809	092400	24836890	13760	13780	13780	13760	470
640	20240809	092300	18362290	13790	13800	13800	13780	323
641	20240809	092200	13906140	13800	13800	13800	13800	68
642	20240809	092100	12967740	13800	13800	13800	13800	42
643	20240809	092000	12388140	13800	13800	13800	13800	14
644	20240809	091900	12194940	13810	13810	13810	13810	1
645	20240809	091800	12181130	13800	13800	13800	13800	15
646	20240809	091700	11974130	13810	13810	13810	13810	6
647	20240809	091600	11891270	13800	13800	13800	13800	20
648	20240809	091500	11615270	13800	13800	13800	13800	0
649	20240809	091400	11615270	13800	13800	13800	13800	143
650	20240809	091300	9641870	13800	13800	13800	13800	0
651	20240809	091200	9641870	13800	13780	13810	13780	139
652	20240809	091100	7726400	13830	13830	13830	13830	0
653	20240809	091000	7726400	13830	13790	13830	13790	34
654	20240809	090900	7257500	13790	13790	13790	13790	0
655	20240809	090800	7257500	13790	13790	13790	13790	90
656	20240809	090700	6016400	13790	13790	13790	13790	11
657	20240809	090600	5864710	13790	13790	13790	13790	3
658	20240809	090500	5823340	13760	13760	13760	13760	10
659	20240809	090400	5685740	13750	13750	13750	13750	0
660	20240809	090300	5685740	13750	13750	13760	13750	100
661	20240809	090200	4310640	13760	13780	13780	13730	41
662	20240809	090100	3747590	13720	13740	13740	13720	87
663	20240809	090000	2553530	13740	13720	13850	13720	185